Fuso Chemical Co.,Ltd. (TYO:4368)
Japan · Delayed Price · Currency is JPY 9,350.00
+440.00 (4.94%)
Mar 5, 2026, 3:30 PM JST
Fuso Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,330.00 | 9,650.00 | 9,180.00 | 9,350.00 | 9,350.00 | 4.94% | 256,600 |
| Mar 4, 2026 | 9,230.00 | 9,510.00 | 8,660.00 | 8,910.00 | 8,910.00 | -7.76% | 321,800 |
| Mar 3, 2026 | 9,940.00 | 10,420.00 | 9,580.00 | 9,660.00 | 9,660.00 | -2.03% | 570,700 |
| Mar 2, 2026 | 9,310.00 | 9,930.00 | 9,250.00 | 9,860.00 | 9,860.00 | 2.71% | 261,000 |
| Feb 27, 2026 | 9,250.00 | 9,600.00 | 9,190.00 | 9,600.00 | 9,600.00 | 3.23% | 298,400 |
| Feb 26, 2026 | 9,610.00 | 9,610.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.11% | 284,000 |
| Feb 25, 2026 | 9,430.00 | 9,490.00 | 9,240.00 | 9,310.00 | 9,310.00 | -1.59% | 302,600 |
| Feb 24, 2026 | 9,260.00 | 9,460.00 | 9,180.00 | 9,460.00 | 9,460.00 | 2.83% | 184,100 |
| Feb 20, 2026 | 9,200.00 | 9,310.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.71% | 158,400 |
| Feb 19, 2026 | 9,060.00 | 9,440.00 | 9,000.00 | 9,360.00 | 9,360.00 | 3.54% | 243,600 |
| Feb 18, 2026 | 9,090.00 | 9,210.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.44% | 257,000 |
| Feb 17, 2026 | 8,850.00 | 9,160.00 | 8,680.00 | 9,080.00 | 9,080.00 | 6.20% | 368,300 |
| Feb 16, 2026 | 8,550.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 1.06% | 132,400 |
| Feb 13, 2026 | 8,620.00 | 8,710.00 | 8,390.00 | 8,460.00 | 8,460.00 | -3.53% | 240,600 |
| Feb 12, 2026 | 8,510.00 | 8,770.00 | 8,490.00 | 8,770.00 | 8,770.00 | 3.66% | 226,800 |
| Feb 10, 2026 | 8,300.00 | 8,640.00 | 8,300.00 | 8,460.00 | 8,460.00 | 2.55% | 316,400 |
| Feb 9, 2026 | 8,040.00 | 8,370.00 | 7,710.00 | 8,250.00 | 8,250.00 | 6.59% | 478,200 |
| Feb 6, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,740.00 | 7,740.00 | 1.31% | 164,800 |
| Feb 5, 2026 | 7,700.00 | 7,770.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.52% | 149,200 |
| Feb 4, 2026 | 7,570.00 | 7,740.00 | 7,490.00 | 7,680.00 | 7,680.00 | 1.72% | 171,800 |
| Feb 3, 2026 | 7,420.00 | 7,570.00 | 7,350.00 | 7,550.00 | 7,550.00 | 3.85% | 116,400 |
| Feb 2, 2026 | 7,350.00 | 7,590.00 | 7,240.00 | 7,270.00 | 7,270.00 | -2.28% | 216,300 |
| Jan 30, 2026 | 7,440.00 | 7,530.00 | 7,310.00 | 7,440.00 | 7,440.00 | 0.54% | 184,300 |
| Jan 29, 2026 | 7,590.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.46% | 170,400 |
| Jan 28, 2026 | 7,530.00 | 7,620.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.27% | 150,700 |
| Jan 27, 2026 | 7,440.00 | 7,590.00 | 7,400.00 | 7,530.00 | 7,530.00 | 1.21% | 268,800 |
| Jan 26, 2026 | 7,500.00 | 7,740.00 | 7,430.00 | 7,440.00 | 7,440.00 | -2.36% | 547,200 |
| Jan 23, 2026 | 7,520.00 | 7,800.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1.74% | 499,000 |
| Jan 22, 2026 | 7,490.00 | 7,710.00 | 7,360.00 | 7,490.00 | 7,490.00 | 1.63% | 433,500 |
| Jan 21, 2026 | 6,920.00 | 7,480.00 | 6,850.00 | 7,370.00 | 7,370.00 | 8.06% | 495,500 |
| Jan 20, 2026 | 7,130.00 | 7,160.00 | 6,790.00 | 6,820.00 | 6,820.00 | -3.13% | 211,300 |
| Jan 19, 2026 | 7,020.00 | 7,080.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.71% | 88,300 |
| Jan 16, 2026 | 6,820.00 | 7,140.00 | 6,820.00 | 7,090.00 | 7,090.00 | 4.26% | 234,300 |
| Jan 15, 2026 | 6,670.00 | 6,850.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.04% | 91,200 |
| Jan 14, 2026 | 6,650.00 | 6,770.00 | 6,620.00 | 6,730.00 | 6,730.00 | 1.05% | 103,500 |
| Jan 13, 2026 | 6,720.00 | 6,780.00 | 6,520.00 | 6,660.00 | 6,660.00 | 3.58% | 184,100 |
| Jan 9, 2026 | 6,520.00 | 6,560.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.53% | 96,100 |
| Jan 8, 2026 | 6,490.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.61% | 122,300 |
| Jan 7, 2026 | 6,430.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.08% | 126,400 |
| Jan 6, 2026 | 6,430.00 | 6,550.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.72% | 165,900 |
| Jan 5, 2026 | 6,430.00 | 6,500.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.31% | 146,200 |
| Dec 30, 2025 | 6,360.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 110,700 |
| Dec 29, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.16% | 110,300 |
| Dec 26, 2025 | 6,450.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.09% | 130,000 |
| Dec 25, 2025 | 6,420.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.78% | 91,200 |
| Dec 24, 2025 | 6,460.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.62% | 109,700 |
| Dec 23, 2025 | 6,450.00 | 6,480.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 70,400 |
| Dec 22, 2025 | 6,460.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,480.00 | 1.89% | 146,600 |
| Dec 19, 2025 | 6,420.00 | 6,450.00 | 6,240.00 | 6,360.00 | 6,360.00 | - | 215,400 |
| Dec 18, 2025 | 6,250.00 | 6,400.00 | 6,180.00 | 6,360.00 | 6,360.00 | -0.47% | 99,100 |